|
Closing price on 4/27/2017
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
64,041 |
| Split-adjusted Price |
6.06 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.30
|
6.06
|
64,041
|
|
|
4/26/2017
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.20
|
6.14
|
15,200
|
|
|
4/25/2017
|
-0.10 / -1.37%
|
7.30
|
7.50
|
6.70
|
7.20
|
6.93
|
6.06
|
86,800
|
|
|
4/24/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.60
|
6.14
|
171,507
|
|
|
4/21/2017
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.14
|
36,895
|
|
|
4/20/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.80
|
5.64
|
35,400
|
|
|
4/19/2017
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
5.72
|
23,100
|
|
|
4/18/2017
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.55
|
5,900
|
|
|
4/17/2017
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.54
|
5.47
|
34,758
|
|
|
4/14/2017
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.73
|
5.64
|
73,800
|
|
|
4/13/2017
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
5.81
|
22,300
|
|
|
4/12/2017
|
+0.20 / +2.94%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
5.89
|
16,900
|
|
|
4/11/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.75
|
5.72
|
42,300
|
|
|
4/10/2017
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.75
|
5.81
|
23,200
|
|
|
4/7/2017
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.97
|
5.89
|
25,366
|
|
|
4/5/2017
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
6.06
|
57,100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.31
|
6.23
|
158,592
|
|
|
4/3/2017
|
-0.40 / -5.13%
|
8.20
|
8.30
|
7.20
|
7.40
|
7.65
|
6.23
|
61,466
|
|
|
3/31/2017
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.56
|
141,990
|
|
|
3/30/2017
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.09
|
5.97
|
345,000
|
|
|
3/29/2017
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.44
|
5.47
|
15,266
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
5.55
|
19,915
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.55
|
67,667
|
|
|
3/24/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.55
|
19,100
|
|
|
3/23/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.55
|
5.64
|
21,500
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
5.55
|
79,800
|
|
|
3/21/2017
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
5.55
|
14,000
|
|
|
3/20/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.43
|
5.64
|
51,200
|
|
|
3/17/2017
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
5.55
|
25,766
|
|
|
3/16/2017
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
5.47
|
51,182
|
|
|